MARKETVOLUME®

www.MarketVolume.com

Quotes - ACM Stock

AECOM TECH (ACM) Historical Quotes


     
AECOM Technology Corporation and its subsidiaries provide professional technical and management support services to government and commercial clients worldwide. The company operates in two segments, Professional Technical Services and Management Support Services. The Professional Technical Services segment delivers planning, consulting, architecture and engineering design, and program and construction management services to industrial, commercial, institutional, and government clients in end markets, such as the transportation, facilities, environmental, and energy markets. This segment also offers its services for various projects, including highways, airports, bridges, mass transit systems, government and commercial buildings, water and wastewater facilities, and power transmission and distribution. The Management Support Services segment provides program and facilities management and maintenance, training, logistics, consulting, technical assistance, and systems integration services primarily for agencies of the U.S. government. The company was founded in 1980 and is based in Los Angeles, California.


AECOM TECH (ACM) Stock's Historical Quotes

DateOpenHighLowCloseVolume
Friday, July 25, 201434.8035.5834.4835.061,392,300
Thursday, July 24, 201435.1135.1434.6834.812,560,200
Wednesday, July 23, 201435.2935.3134.6835.081,657,300
Tuesday, July 22, 201435.4035.7135.2435.371,034,900
Monday, July 21, 201435.3935.5435.0935.37909,000
Friday, July 18, 201434.9835.7134.6635.411,210,200
Thursday, July 17, 201435.0335.3034.7235.001,914,300
Wednesday, July 16, 201435.3235.7534.9335.002,442,600
Tuesday, July 15, 201435.0337.0034.8935.166,642,400
Monday, July 14, 201432.2535.0331.8734.9814,475,700
Friday, July 11, 201431.6331.9131.3031.76611,200
Thursday, July 10, 201431.4731.7631.1931.64625,600
Wednesday, July 09, 201432.0432.1831.8031.88315,500
Tuesday, July 08, 201432.2032.3331.8131.87459,900
Monday, July 07, 201433.0533.0832.2732.29512,100
Thursday, July 03, 201432.8433.3832.8433.23244,000
Wednesday, July 02, 201432.7132.9932.6032.71485,900
Tuesday, July 01, 201432.2032.8532.1832.70995,500
Monday, June 30, 201431.5632.2131.5632.20556,100
Friday, June 27, 201431.8832.1631.3631.50857,200
Thursday, June 26, 201432.1632.2031.7531.96243,600
Wednesday, June 25, 201431.9232.2731.9032.16185,200
Tuesday, June 24, 201432.4632.8032.0632.06286,900
Monday, June 23, 201432.5032.7432.2532.43301,900
Friday, June 20, 201432.7332.8332.4732.50314,600
Thursday, June 19, 201432.4832.6832.2532.66312,100
Wednesday, June 18, 201432.5032.5032.0632.42211,600
Tuesday, June 17, 201432.0932.8732.0532.34572,300
Monday, June 16, 201432.5532.6632.0932.15533,900
Friday, June 13, 201432.5232.8832.4132.72344,400
Thursday, June 12, 201433.0033.0832.4332.52948,100
Wednesday, June 11, 201433.1833.3432.9733.05676,200
Tuesday, June 10, 201433.5033.5933.3333.43624,000
Monday, June 09, 201433.1833.7432.9733.58699,300
Friday, June 06, 201432.6833.2032.5433.09527,300
Thursday, June 05, 201432.3732.8032.0832.50627,100
Wednesday, June 04, 201431.9832.2731.9432.16657,500
Tuesday, June 03, 201431.8532.1931.6132.02602,500
Monday, June 02, 201432.0932.1631.9132.05719,000
Friday, May 30, 201432.0932.2532.0032.13533,800
Thursday, May 29, 201432.4132.5032.0432.11915,700
Wednesday, May 28, 201432.0332.6432.0032.241,001,500
Tuesday, May 27, 201431.6432.3431.6432.05623,500
Friday, May 23, 201431.4031.5931.3031.48336,500
Thursday, May 22, 201431.2531.6831.0931.36749,600
Wednesday, May 21, 201431.3531.4731.0631.35573,200
Tuesday, May 20, 201431.1731.2930.8031.17942,300
Monday, May 19, 201430.5431.2730.4331.16485,700
Friday, May 16, 201430.5230.6430.3130.63570,300
Thursday, May 15, 201431.1331.1529.9330.461,294,400
Wednesday, May 14, 201432.0032.0031.3031.36344,200
Tuesday, May 13, 201432.5932.7131.9932.02713,000
Monday, May 12, 201432.2533.0232.1732.59786,400
Friday, May 09, 201431.8132.2531.7132.08474,200
Thursday, May 08, 201431.5532.0031.4331.85774,500
Wednesday, May 07, 201432.1232.2331.3031.58783,800
Tuesday, May 06, 201431.9332.7331.5532.08624,500
Monday, May 05, 201432.3832.6831.7032.27783,500
Friday, May 02, 201432.4833.2932.1832.72437,800
Thursday, May 01, 201432.4332.9631.9932.37905,200
Wednesday, April 30, 201432.5832.5931.9532.41758,600
Tuesday, April 29, 201432.7432.9832.5032.66668,500
Monday, April 28, 201432.9033.1832.2032.66500,100
Friday, April 25, 201433.1533.1532.7332.75437,200
Thursday, April 24, 201433.3233.3932.8833.24381,800
Wednesday, April 23, 201433.1633.3733.0033.23351,600
Tuesday, April 22, 201432.7033.3032.5933.20395,300
Monday, April 21, 201432.4732.8632.3332.63318,400
Thursday, April 17, 201432.5332.8332.3632.50545,700
Wednesday, April 16, 201432.8432.8432.4632.57353,900
Tuesday, April 15, 201432.3132.7431.9932.46370,700
Monday, April 14, 201432.3432.4332.0232.32550,000
Friday, April 11, 201432.0932.8131.9832.11702,500
Thursday, April 10, 201433.0033.1632.6332.84903,000
Wednesday, April 09, 201432.5033.1132.2533.09567,200
Tuesday, April 08, 201431.2332.3931.1232.31913,600
Monday, April 07, 201431.9832.1531.0231.22591,000
Friday, April 04, 201432.9033.2231.9932.15790,500
Thursday, April 03, 201432.9632.9632.5432.84461,900
Wednesday, April 02, 201432.3632.9632.0832.93561,100
Tuesday, April 01, 201432.1832.3331.8732.31462,100
Monday, March 31, 201431.9332.2431.7432.16537,200
Alert!
Log in into the members' area to see more ACM history.
Disclaimer | Privacy © 1997-2013 MarketVolume.com. All Rights Reserved. SV1
Charts
Stocks & ETFs
Indexes
Advance Decline
Knowledge Base
Trading Systems
News

© 1997-2014 www.MarketVolume.com. All Rights Reserved.